BMO Long Corporate Bond Index ETF (TSX:ZLC)
Canada · Delayed Price · Currency is CAD 15.30
+0.06 (0.39%)
Oct 7, 2025, 3:59 PM EDT
TSX:ZLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | 1,023 |
| Oct 6, 2025 | 15.27 | 15.29 | 15.24 | 15.24 | 15.24 | -0.59% | 32,600 |
| Oct 3, 2025 | 15.37 | 15.37 | 15.31 | 15.33 | 15.33 | -0.13% | 6,725 |
| Oct 2, 2025 | 15.33 | 15.38 | 15.32 | 15.35 | 15.35 | 0.26% | 16,100 |
| Oct 1, 2025 | 15.38 | 15.38 | 15.30 | 15.31 | 15.31 | -0.58% | 14,105 |
| Sep 30, 2025 | 15.35 | 15.40 | 15.33 | 15.40 | 15.40 | 0.13% | 13,312 |
| Sep 29, 2025 | 15.30 | 15.38 | 15.30 | 15.38 | 15.38 | 0.33% | 8,500 |
| Sep 26, 2025 | 15.33 | 15.35 | 15.29 | 15.33 | 15.27 | 0.20% | 20,221 |
| Sep 25, 2025 | 15.30 | 15.31 | 15.27 | 15.30 | 15.24 | - | 13,020 |
| Sep 24, 2025 | 15.29 | 15.30 | 15.27 | 15.30 | 15.24 | -0.07% | 18,300 |
| Sep 23, 2025 | 15.31 | 15.32 | 15.28 | 15.31 | 15.25 | - | 68,532 |
| Sep 22, 2025 | 15.34 | 15.34 | 15.28 | 15.31 | 15.25 | -0.07% | 37,108 |
| Sep 19, 2025 | 15.34 | 15.34 | 15.30 | 15.32 | 15.26 | -0.13% | 22,800 |
| Sep 18, 2025 | 15.33 | 15.36 | 15.28 | 15.34 | 15.28 | -0.13% | 52,524 |
| Sep 17, 2025 | 15.39 | 15.42 | 15.32 | 15.36 | 15.30 | -0.19% | 119,813 |
| Sep 16, 2025 | 15.35 | 15.39 | 15.33 | 15.39 | 15.33 | 0.46% | 18,500 |
| Sep 15, 2025 | 15.30 | 15.34 | 15.30 | 15.32 | 15.26 | 0.07% | 9,722 |
| Sep 12, 2025 | 15.29 | 15.31 | 15.25 | 15.31 | 15.25 | 0.13% | 20,800 |
| Sep 11, 2025 | 15.29 | 15.33 | 15.29 | 15.29 | 15.23 | - | 83,915 |
| Sep 10, 2025 | 15.26 | 15.30 | 15.25 | 15.29 | 15.23 | 0.46% | 61,700 |
| Sep 9, 2025 | 15.26 | 15.26 | 15.18 | 15.22 | 15.16 | - | 37,005 |
| Sep 8, 2025 | 15.18 | 15.22 | 15.18 | 15.22 | 15.16 | 1.00% | 32,600 |
| Sep 5, 2025 | 15.00 | 15.07 | 15.00 | 15.07 | 15.01 | 0.74% | 71,024 |
| Sep 4, 2025 | 14.94 | 14.96 | 14.92 | 14.96 | 14.90 | 0.54% | 10,119 |
| Sep 3, 2025 | 14.78 | 14.89 | 14.78 | 14.88 | 14.82 | 0.68% | 17,636 |
| Sep 2, 2025 | 14.81 | 14.81 | 14.75 | 14.78 | 14.72 | -0.74% | 96,411 |
| Aug 29, 2025 | 14.90 | 14.94 | 14.89 | 14.89 | 14.83 | - | 21,500 |
| Aug 28, 2025 | 14.82 | 14.89 | 14.82 | 14.89 | 14.83 | - | 20,600 |
| Aug 27, 2025 | 14.85 | 14.90 | 14.83 | 14.89 | 14.77 | -0.27% | 33,512 |
| Aug 26, 2025 | 14.90 | 14.93 | 14.89 | 14.93 | 14.81 | - | 24,000 |
| Aug 25, 2025 | 14.95 | 14.95 | 14.91 | 14.93 | 14.81 | -0.27% | 136,440 |
| Aug 22, 2025 | 14.92 | 15.00 | 14.92 | 14.97 | 14.85 | 0.47% | 49,400 |
| Aug 21, 2025 | 14.95 | 14.95 | 14.89 | 14.90 | 14.78 | -0.53% | 90,318 |
| Aug 20, 2025 | 14.97 | 15.01 | 14.96 | 14.98 | 14.86 | -0.13% | 37,500 |
| Aug 19, 2025 | 14.96 | 15.03 | 14.96 | 15.00 | 14.88 | 0.27% | 15,600 |
| Aug 18, 2025 | 15.00 | 15.00 | 14.96 | 14.96 | 14.84 | -0.33% | 32,200 |
| Aug 15, 2025 | 15.04 | 15.04 | 15.00 | 15.01 | 14.89 | -0.66% | 21,404 |
| Aug 14, 2025 | 15.14 | 15.14 | 15.09 | 15.11 | 14.99 | -0.33% | 21,928 |
| Aug 13, 2025 | 15.09 | 15.17 | 15.09 | 15.16 | 15.04 | 0.53% | 6,434 |
| Aug 12, 2025 | 15.13 | 15.13 | 15.03 | 15.08 | 14.96 | -0.59% | 80,001 |
| Aug 11, 2025 | 15.21 | 15.22 | 15.17 | 15.17 | 15.05 | -0.26% | 20,936 |
| Aug 8, 2025 | 15.18 | 15.22 | 15.18 | 15.21 | 15.09 | 0.07% | 12,212 |
| Aug 7, 2025 | 15.20 | 15.25 | 15.19 | 15.20 | 15.08 | - | 29,800 |
| Aug 6, 2025 | 15.22 | 15.22 | 15.15 | 15.20 | 15.08 | -0.20% | 30,535 |
| Aug 5, 2025 | 15.23 | 15.24 | 15.22 | 15.23 | 15.11 | 0.07% | 124,300 |
| Aug 1, 2025 | 15.22 | 15.23 | 15.19 | 15.22 | 15.10 | 0.33% | 102,013 |
| Jul 31, 2025 | 15.15 | 15.18 | 15.13 | 15.17 | 15.05 | 0.46% | 66,100 |
| Jul 30, 2025 | 15.08 | 15.13 | 15.06 | 15.10 | 14.98 | -0.33% | 25,122 |
| Jul 29, 2025 | 15.04 | 15.17 | 15.04 | 15.15 | 14.97 | 0.73% | 34,100 |
| Jul 28, 2025 | 15.02 | 15.08 | 15.02 | 15.04 | 14.86 | -0.13% | 15,310 |